KissMeData/033270/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	191700	301792330	18570	18570	18570	18570	290
3	20250116	191600	301792330	18570	18570	18570	18570	0
4	20250116	191500	301792330	18570	18570	18570	18570	0
5	20250116	191400	301792330	18570	18570	18570	18570	0
6	20250116	191300	301792330	18570	18570	18570	18570	0
7	20250116	191200	301792330	18570	18570	18570	18570	0
8	20250116	191100	301792330	18570	18570	18570	18570	0
9	20250116	191000	301792330	18570	18570	18570	18570	0
10	20250116	190900	301792330	18570	18570	18570	18570	0
11	20250116	190800	301792330	18570	18570	18570	18570	0
12	20250116	190700	301792330	18570	18570	18570	18570	0
13	20250116	190600	301792330	18570	18570	18570	18570	0
14	20250116	190500	301792330	18570	18570	18570	18570	0
15	20250116	190400	301792330	18570	18570	18570	18570	0
16	20250116	190300	301792330	18570	18570	18570	18570	0
17	20250116	190200	301792330	18570	18570	18570	18570	0
18	20250116	190100	301792330	18570	18570	18570	18570	0
19	20250116	190000	301792330	18570	18570	18570	18570	0
20	20250116	185900	301792330	18570	18570	18570	18570	0
21	20250116	185800	301792330	18570	18570	18570	18570	0
22	20250116	185700	301792330	18570	18570	18570	18570	0
23	20250116	185600	301792330	18570	18570	18570	18570	0
24	20250116	185500	301792330	18570	18570	18570	18570	0
25	20250116	185400	301792330	18570	18570	18570	18570	0
26	20250116	185300	301792330	18570	18570	18570	18570	0
27	20250116	185200	301792330	18570	18570	18570	18570	0
28	20250116	185100	301792330	18570	18570	18570	18570	0
29	20250116	185000	301792330	18570	18570	18570	18570	0
30	20250116	184900	301792330	18570	18570	18570	18570	0
31	20250116	184800	301792330	18570	18570	18570	18570	0
32	20250116	184700	301792330	18570	18570	18570	18570	290
33	20250116	184600	301792330	18570	18570	18570	18570	0
34	20250116	184500	301792330	18570	18570	18570	18570	0
35	20250116	184400	301792330	18570	18570	18570	18570	0
36	20250116	184300	301792330	18570	18570	18570	18570	0
37	20250116	184200	301792330	18570	18570	18570	18570	0
38	20250116	184100	301792330	18570	18570	18570	18570	0
39	20250116	184000	301792330	18570	18570	18570	18570	0
40	20250116	183900	301792330	18570	18570	18570	18570	0
41	20250116	183800	301792330	18570	18570	18570	18570	0
42	20250116	183700	301792330	18570	18570	18570	18570	0
43	20250116	183600	301792330	18570	18570	18570	18570	0
44	20250116	183500	301792330	18570	18570	18570	18570	0
45	20250116	183400	301792330	18570	18570	18570	18570	0
46	20250116	183300	301792330	18570	18570	18570	18570	0
47	20250116	183200	301792330	18570	18570	18570	18570	0
48	20250116	183100	301792330	18570	18570	18570	18570	0
49	20250116	183000	301792330	18570	18570	18570	18570	0
50	20250116	182900	301792330	18570	18570	18570	18570	0
51	20250116	182800	301792330	18570	18570	18570	18570	0
52	20250116	182700	301792330	18570	18570	18570	18570	0
53	20250116	182600	301792330	18570	18570	18570	18570	0
54	20250116	182500	301792330	18570	18570	18570	18570	0
55	20250116	182400	301792330	18570	18570	18570	18570	0
56	20250116	182300	301792330	18570	18570	18570	18570	0
57	20250116	182200	301792330	18570	18570	18570	18570	0
58	20250116	182100	301792330	18570	18570	18570	18570	0
59	20250116	182000	301792330	18570	18570	18570	18570	0
60	20250116	181900	301792330	18570	18570	18570	18570	0
61	20250116	181800	301792330	18570	18570	18570	18570	0
62	20250116	181700	301792330	18570	18570	18570	18570	290
63	20250116	181600	301792330	18570	18570	18570	18570	0
64	20250116	181500	301792330	18570	18570	18570	18570	0
65	20250116	181400	301792330	18570	18570	18570	18570	0
66	20250116	181300	301792330	18570	18570	18570	18570	0
67	20250116	181200	301792330	18570	18570	18570	18570	0
68	20250116	181100	301792330	18570	18570	18570	18570	0
69	20250116	181000	301792330	18570	18570	18570	18570	0
70	20250116	180900	301792330	18570	18570	18570	18570	0
71	20250116	180800	301792330	18570	18570	18570	18570	0
72	20250116	180700	301792330	18570	18570	18570	18570	0
73	20250116	180600	301792330	18570	18570	18570	18570	0
74	20250116	180500	301792330	18570	18570	18570	18570	0
75	20250116	180400	301792330	18570	18570	18570	18570	0
76	20250116	180300	301792330	18570	18570	18570	18570	0
77	20250116	180200	301792330	18570	18570	18570	18570	0
78	20250116	180100	301792330	18570	18570	18570	18570	0
79	20250116	180000	301792330	18570	18570	18570	18570	0
80	20250116	175900	301792330	18570	18570	18570	18570	0
81	20250116	175800	301792330	18570	18570	18570	18570	0
82	20250116	175700	301792330	18570	18570	18570	18570	0
83	20250116	175600	301792330	18570	18570	18570	18570	0
84	20250116	175500	301792330	18570	18570	18570	18570	0
85	20250116	175400	301792330	18570	18570	18570	18570	0
86	20250116	175300	301792330	18570	18570	18570	18570	0
87	20250116	175200	301792330	18570	18570	18570	18570	0
88	20250116	175100	301792330	18570	18570	18570	18570	0
89	20250116	175000	301792330	18570	18570	18570	18570	0
90	20250116	174900	301792330	18570	18570	18570	18570	0
91	20250116	174800	301792330	18570	18570	18570	18570	0
92	20250116	174700	301792330	18570	18570	18570	18570	290
93	20250116	174600	301792330	18570	18570	18570	18570	0
94	20250116	174500	301792330	18570	18570	18570	18570	0
95	20250116	174400	301792330	18570	18570	18570	18570	0
96	20250116	174300	301792330	18570	18570	18570	18570	0
97	20250116	174200	301792330	18570	18570	18570	18570	0
98	20250116	174100	301792330	18570	18570	18570	18570	0
99	20250116	174000	301792330	18570	18570	18570	18570	0
100	20250116	173900	301792330	18570	18570	18570	18570	0
101	20250116	173800	301792330	18570	18570	18570	18570	0
102	20250116	173700	301792330	18570	18570	18570	18570	0
103	20250116	173600	301792330	18570	18570	18570	18570	0
104	20250116	173500	301792330	18570	18570	18570	18570	0
105	20250116	173400	301792330	18570	18570	18570	18570	0
106	20250116	173300	301792330	18570	18570	18570	18570	0
107	20250116	173200	301792330	18570	18570	18570	18570	0
108	20250116	173100	301792330	18570	18570	18570	18570	0
109	20250116	173000	301792330	18570	18570	18570	18570	0
110	20250116	172900	301792330	18570	18570	18570	18570	0
111	20250116	172800	301792330	18570	18570	18570	18570	0
112	20250116	172700	301792330	18570	18570	18570	18570	0
113	20250116	172600	301792330	18570	18570	18570	18570	0
114	20250116	172500	301792330	18570	18570	18570	18570	0
115	20250116	172400	301792330	18570	18570	18570	18570	0
116	20250116	172300	301792330	18570	18570	18570	18570	0
117	20250116	172200	301792330	18570	18570	18570	18570	0
118	20250116	172100	301792330	18570	18570	18570	18570	0
119	20250116	172000	301792330	18570	18570	18570	18570	0
120	20250116	171900	301792330	18570	18570	18570	18570	0
121	20250116	171800	301792330	18570	18570	18570	18570	0
122	20250116	171700	301792330	18570	18570	18570	18570	290
123	20250116	171600	301792330	18570	18570	18570	18570	0
124	20250116	171500	301792330	18570	18570	18570	18570	0
125	20250116	171400	301792330	18570	18570	18570	18570	0
126	20250116	171300	301792330	18570	18570	18570	18570	0
127	20250116	171200	301792330	18570	18570	18570	18570	0
128	20250116	171100	301792330	18570	18570	18570	18570	0
129	20250116	171000	301792330	18570	18570	18570	18570	0
130	20250116	170900	301792330	18570	18570	18570	18570	0
131	20250116	170800	301792330	18570	18570	18570	18570	0
132	20250116	170700	301792330	18570	18570	18570	18570	0
133	20250116	170600	301792330	18570	18570	18570	18570	0
134	20250116	170500	301792330	18570	18570	18570	18570	0
135	20250116	170400	301792330	18570	18570	18570	18570	0
136	20250116	170300	301792330	18570	18570	18570	18570	0
137	20250116	170200	301792330	18570	18570	18570	18570	0
138	20250116	170100	301792330	18570	18570	18570	18570	0
139	20250116	170000	301792330	18570	18570	18570	18570	0
140	20250116	165900	301792330	18570	18570	18570	18570	0
141	20250116	165800	301792330	18570	18570	18570	18570	0
142	20250116	165700	301792330	18570	18570	18570	18570	0
143	20250116	165600	301792330	18570	18570	18570	18570	0
144	20250116	165500	301792330	18570	18570	18570	18570	0
145	20250116	165400	301792330	18570	18570	18570	18570	0
146	20250116	165300	301792330	18570	18570	18570	18570	0
147	20250116	165200	301792330	18570	18570	18570	18570	0
148	20250116	165100	301792330	18570	18570	18570	18570	0
149	20250116	165000	301792330	18570	18570	18570	18570	0
150	20250116	164900	301792330	18570	18570	18570	18570	0
151	20250116	164800	301792330	18570	18570	18570	18570	0
152	20250116	164700	301792330	18570	18570	18570	18570	290
153	20250116	164600	301792330	18570	18570	18570	18570	0
154	20250116	164500	301792330	18570	18570	18570	18570	0
155	20250116	164400	301792330	18570	18570	18570	18570	0
156	20250116	164300	301792330	18570	18570	18570	18570	0
157	20250116	164200	301792330	18570	18570	18570	18570	0
158	20250116	164100	301792330	18570	18570	18570	18570	0
159	20250116	164000	301792330	18570	18570	18570	18570	0
160	20250116	163900	301792330	18570	18570	18570	18570	0
161	20250116	163800	301792330	18570	18570	18570	18570	0
162	20250116	163700	301792330	18570	18570	18570	18570	0
163	20250116	163600	301792330	18570	18570	18570	18570	0
164	20250116	163500	301792330	18570	18570	18570	18570	0
165	20250116	163400	301792330	18570	18570	18570	18570	0
166	20250116	163300	301792330	18570	18570	18570	18570	0
167	20250116	163200	301792330	18570	18570	18570	18570	0
168	20250116	163100	301792330	18570	18570	18570	18570	0
169	20250116	163000	301792330	18570	18570	18570	18570	0
170	20250116	162900	301792330	18570	18570	18570	18570	0
171	20250116	162800	301792330	18570	18570	18570	18570	0
172	20250116	162700	301792330	18570	18570	18570	18570	0
173	20250116	162600	301792330	18570	18570	18570	18570	0
174	20250116	162500	301792330	18570	18570	18570	18570	0
175	20250116	162400	301792330	18570	18570	18570	18570	0
176	20250116	162300	301792330	18570	18570	18570	18570	0
177	20250116	162200	301792330	18570	18570	18570	18570	0
178	20250116	162100	301792330	18570	18570	18570	18570	0
179	20250116	162000	301792330	18570	18570	18570	18570	0
180	20250116	161900	301792330	18570	18570	18570	18570	0
181	20250116	161800	301792330	18570	18570	18570	18570	0
182	20250116	161700	301792330	18570	18570	18570	18570	290
183	20250116	161600	301792330	18570	18570	18570	18570	0
184	20250116	161500	301792330	18570	18570	18570	18570	0
185	20250116	161400	301792330	18570	18570	18570	18570	0
186	20250116	161300	301792330	18570	18570	18570	18570	0
187	20250116	161200	301792330	18570	18570	18570	18570	0
188	20250116	161100	301792330	18570	18570	18570	18570	0
189	20250116	161000	301792330	18570	18570	18570	18570	0
190	20250116	160900	301792330	18570	18570	18570	18570	0
191	20250116	160800	301792330	18570	18570	18570	18570	0
192	20250116	160700	301792330	18570	18570	18570	18570	0
193	20250116	160600	301792330	18570	18570	18570	18570	0
194	20250116	160500	301792330	18570	18570	18570	18570	0
195	20250116	160400	301792330	18570	18570	18570	18570	0
196	20250116	160300	301792330	18570	18570	18570	18570	0
197	20250116	160200	301792330	18570	18570	18570	18570	0
198	20250116	160100	301792330	18570	18570	18570	18570	0
199	20250116	160000	301792330	18570	18570	18570	18570	0
200	20250116	155900	301792330	18570	18570	18570	18570	0
201	20250116	155800	301792330	18570	18570	18570	18570	0
202	20250116	155700	301792330	18570	18570	18570	18570	0
203	20250116	155600	301792330	18570	18570	18570	18570	0
204	20250116	155500	301792330	18570	18570	18570	18570	0
205	20250116	155400	301792330	18570	18570	18570	18570	0
206	20250116	155300	301792330	18570	18570	18570	18570	0
207	20250116	155200	301792330	18570	18570	18570	18570	0
208	20250116	155100	301792330	18570	18570	18570	18570	0
209	20250116	155000	301792330	18570	18570	18570	18570	0
210	20250116	154900	301792330	18570	18570	18570	18570	0
211	20250116	154800	301792330	18570	18570	18570	18570	0
212	20250116	154700	301792330	18570	18570	18570	18570	290
213	20250116	154600	301792330	18570	18570	18570	18570	0
214	20250116	154500	301792330	18570	18570	18570	18570	0
215	20250116	154400	301792330	18570	18570	18570	18570	0
216	20250116	154300	301792330	18570	18570	18570	18570	0
217	20250116	154200	301792330	18570	18570	18570	18570	0
218	20250116	154100	301792330	18570	18570	18570	18570	0
219	20250116	154000	301792330	18570	18570	18570	18570	0
220	20250116	153900	301792330	18570	18570	18570	18570	0
221	20250116	153800	301792330	18570	18570	18570	18570	0
222	20250116	153700	301792330	18570	18570	18570	18570	0
223	20250116	153600	301792330	18570	18570	18570	18570	0
224	20250116	153500	301792330	18570	18570	18570	18570	0
225	20250116	153400	301792330	18570	18570	18570	18570	0
226	20250116	153300	301792330	18570	18570	18570	18570	0
227	20250116	153200	301792330	18570	18570	18570	18570	0
228	20250116	153100	301792330	18570	18570	18570	18570	0
229	20250116	153000	301792330	18570	18570	18570	18570	290
230	20250116	152900	296407030	18580	18580	18580	18580	0
231	20250116	152800	296407030	18580	18580	18580	18580	0
232	20250116	152700	296407030	18580	18580	18580	18580	0
233	20250116	152600	296407030	18580	18580	18580	18580	0
234	20250116	152500	296407030	18580	18580	18580	18580	0
235	20250116	152400	296407030	18580	18580	18580	18580	0
236	20250116	152300	296407030	18580	18580	18580	18580	0
237	20250116	152200	296407030	18580	18580	18580	18580	0
238	20250116	152100	296407030	18580	18580	18580	18580	0
239	20250116	152000	296407030	18580	18580	18580	18580	0
240	20250116	151900	296407030	18580	18580	18580	18580	0
241	20250116	151800	296407030	18580	18640	18640	18580	35
242	20250116	151700	295755230	18580	18580	18580	18580	36
243	20250116	151600	295086350	18580	18590	18590	18580	28
244	20250116	151500	294566050	18590	18600	18600	18590	25
245	20250116	151400	294101240	18600	18600	18600	18600	36
246	20250116	151300	293431640	18600	18600	18600	18600	26
247	20250116	151200	292948040	18600	18600	18600	18600	22
248	20250116	151100	292538840	18700	18700	18700	18700	0
249	20250116	151000	292538840	18700	18700	18700	18700	0
250	20250116	150900	292538840	18700	18700	18700	18700	0
251	20250116	150800	292538840	18700	18700	18700	18700	0
252	20250116	150700	292538840	18700	18700	18700	18700	0
253	20250116	150600	292538840	18700	18700	18700	18700	0
254	20250116	150500	292538840	18700	18700	18700	18700	0
255	20250116	150400	292538840	18700	18700	18700	18700	0
256	20250116	150300	292538840	18700	18700	18700	18700	0
257	20250116	150200	292538840	18700	18700	18700	18700	6
258	20250116	150100	292426640	18700	18700	18700	18700	0
259	20250116	150000	292426640	18700	18700	18700	18700	96
260	20250116	145900	290631440	18700	18700	18700	18700	0
261	20250116	145800	290631440	18700	18680	18700	18680	29
262	20250116	145700	290089430	18680	18670	18680	18670	15
263	20250116	145600	289809330	18670	18660	18670	18660	20
264	20250116	145500	289436030	18700	18700	18700	18700	5
265	20250116	145400	289342530	18700	18700	18700	18700	48
266	20250116	145300	288444930	18700	18700	18700	18700	5
267	20250116	145200	288351430	18690	18680	18690	18680	59
268	20250116	145100	287248820	18690	18680	18690	18680	52
269	20250116	145000	286277410	18680	18680	18680	18680	5
270	20250116	144900	286184010	18650	18670	18670	18650	107
271	20250116	144800	284186380	18660	18660	18660	18660	5
272	20250116	144700	284093080	18660	18650	18660	18650	43
273	20250116	144600	283291080	18650	18650	18650	18650	5
274	20250116	144500	283197830	18640	18640	18640	18640	44
275	20250116	144400	282377670	18630	18630	18630	18630	10
276	20250116	144300	282191370	18690	18690	18690	18690	0
277	20250116	144200	282191370	18690	18670	18690	18590	3001
278	20250116	144100	226353210	18680	18680	18680	18680	55
279	20250116	144000	225325810	18680	18670	18680	18670	49
280	20250116	143900	224410520	18670	18680	18680	18670	17
281	20250116	143800	224093080	18670	18670	18670	18670	34
282	20250116	143700	223458300	18740	18740	18740	18640	53
283	20250116	143600	222465280	18740	18740	18740	18740	5
284	20250116	143500	222371580	18740	18740	18740	18740	52
285	20250116	143400	221397100	18740	18740	18740	18740	5
286	20250116	143300	221303400	18730	18730	18730	18730	46
287	20250116	143200	220441820	18730	18740	18740	18730	6
288	20250116	143100	220329430	18740	18740	18740	18740	51
289	20250116	143000	219373690	18740	18740	18740	18740	51
290	20250116	142900	218417950	18740	18740	18740	18640	61
291	20250116	142800	217275410	18740	18740	18740	18740	52
292	20250116	142700	216300930	18740	18740	18740	18740	0
293	20250116	142600	216300930	18740	18740	18740	18740	51
294	20250116	142500	215345190	18740	18740	18740	18740	6
295	20250116	142400	215232750	18740	18740	18740	18740	51
296	20250116	142300	214277010	18740	18740	18740	18740	5
297	20250116	142200	214183310	18740	18640	18740	18640	81
298	20250116	142100	212668870	18740	18740	18740	18740	52
299	20250116	142000	211694390	18740	18740	18740	18740	5
300	20250116	141900	211600690	18740	18740	18740	18730	78
301	20250116	141800	210138980	18740	18730	18740	18730	11
302	20250116	141700	209932900	18730	18730	18730	18730	14
303	20250116	141600	209670680	18730	18730	18730	18730	5
304	20250116	141500	209577030	18730	18730	18730	18730	51
305	20250116	141400	208621800	18740	18740	18740	18740	63
306	20250116	141300	207441180	18740	18740	18740	18740	5
307	20250116	141200	207347480	18740	18730	18740	18730	140
308	20250116	141100	204724280	18740	18740	18740	18740	100
309	20250116	141000	202850280	18740	18740	18740	18740	51
310	20250116	140900	201894540	18740	18740	18740	18740	10
311	20250116	140800	201707140	18740	18740	18740	18740	51
312	20250116	140700	200751400	18740	18740	18740	18740	52
313	20250116	140600	199776920	18740	18740	18740	18740	0
314	20250116	140500	199776920	18740	18740	18740	18740	53
315	20250116	140400	198783700	18740	18740	18740	18740	6
316	20250116	140300	198671260	18740	18740	18740	18740	52
317	20250116	140200	197696780	18740	18640	18740	18640	41
318	20250116	140100	196931940	18740	18740	18740	18740	52
319	20250116	140000	195957460	18740	18740	18740	18740	46
320	20250116	135900	195095420	18740	18740	18740	18740	6
321	20250116	135800	194982980	18740	18740	18740	18740	53
322	20250116	135700	193989760	18740	18740	18740	18740	6
323	20250116	135600	193877320	18730	18730	18730	18730	52
324	20250116	135500	192903360	18740	18740	18740	18740	0
325	20250116	135400	192903360	18740	18740	18740	18740	52
326	20250116	135300	191928880	18740	18740	18740	18740	52
327	20250116	135200	190954400	18740	18740	18740	18740	6
328	20250116	135100	190841960	18730	18730	18730	18730	53
329	20250116	135000	189849270	18740	18740	18740	18740	0
330	20250116	134900	189849270	18740	18730	18740	18730	52
331	20250116	134800	188875250	18730	18730	18730	18730	6
332	20250116	134700	188762870	18730	18730	18730	18730	52
333	20250116	134600	187788910	18730	18730	18730	18730	10
334	20250116	134500	187601610	18740	18740	18740	18740	52
335	20250116	134400	186627130	18740	18740	18740	18740	47
336	20250116	134300	185746350	18740	18740	18740	18740	6
337	20250116	134200	185633910	18740	18740	18740	18740	52
338	20250116	134100	184659430	18740	18740	18740	18740	6
339	20250116	134000	184546990	18740	18740	18740	18740	52
340	20250116	133900	183572510	18740	18740	18740	18740	0
341	20250116	133800	183572510	18740	18740	18740	18740	53
342	20250116	133700	182579290	18740	18740	18740	18740	52
343	20250116	133600	181604810	18740	18740	18740	18740	6
344	20250116	133500	181492370	18740	18730	18740	18730	53
345	20250116	133400	180499210	18600	18600	18600	18600	6
346	20250116	133300	180387610	18740	18740	18740	18740	52
347	20250116	133200	179413130	18740	18740	18740	18740	6
348	20250116	133100	179300690	18740	18740	18740	18740	52
349	20250116	133000	178326210	18740	18740	18740	18740	152
350	20250116	132900	175477730	18740	18740	18740	18740	6
351	20250116	132800	175365290	18740	18740	18740	18740	147
352	20250116	132700	172610510	18740	18740	18740	18740	6
353	20250116	132600	172498070	18740	18740	18740	18740	52
354	20250116	132500	171523590	18740	18740	18740	18740	6
355	20250116	132400	171411150	18740	18740	18740	18570	107
356	20250116	132300	169413920	18720	18740	18740	18720	56
357	20250116	132200	168364680	18740	18740	18740	18740	6
358	20250116	132100	168252240	18740	18740	18740	18740	53
359	20250116	132000	167259020	18740	18740	18740	18740	6
360	20250116	131900	167146580	18740	18740	18740	18740	101
361	20250116	131800	165253840	18720	18720	18720	18720	0
362	20250116	131700	165253840	18720	18710	18720	18710	18
363	20250116	131600	164916990	18700	18700	18700	18700	301
364	20250116	131500	159288290	18690	18690	18690	18690	38
365	20250116	131400	158578070	18690	18690	18690	18690	53
366	20250116	131300	157587500	18690	18690	18690	18690	6
367	20250116	131200	157475360	18690	18690	18690	18690	46
368	20250116	131100	156615620	18690	18690	18690	18690	6
369	20250116	131000	156503480	18690	18690	18690	18690	52
370	20250116	130900	155531600	18690	18690	18690	18690	6
371	20250116	130800	155419460	18680	18680	18680	18680	52
372	20250116	130700	154448100	18680	18680	18680	18680	126
373	20250116	130600	152094420	18680	18680	18680	18680	6
374	20250116	130500	151982340	18660	18640	18660	18640	427
375	20250116	130400	144015600	18640	18640	18640	18640	6
376	20250116	130300	143903760	18630	18630	18630	18630	15
377	20250116	130200	143624310	18620	18620	18620	18620	2
378	20250116	130100	143587070	18610	18610	18610	18610	46
379	20250116	130000	142731010	18610	18600	18610	18600	273
380	20250116	125900	137653150	18600	18600	18600	18600	6
381	20250116	125800	137541550	18600	18600	18600	18600	54
382	20250116	125700	136537150	18590	18590	18590	18590	0
383	20250116	125600	136537150	18590	18590	18590	18590	0
384	20250116	125500	136537150	18590	18590	18590	18590	0
385	20250116	125400	136537150	18590	18590	18590	18590	0
386	20250116	125300	136537150	18590	18590	18590	18590	0
387	20250116	125200	136537150	18590	18590	18590	18590	0
388	20250116	125100	136537150	18590	18590	18590	18590	0
389	20250116	125000	136537150	18590	18590	18590	18590	0
390	20250116	124900	136537150	18590	18590	18590	18590	0
391	20250116	124800	136537150	18590	18590	18590	18590	0
392	20250116	124700	136537150	18590	18590	18590	18590	0
393	20250116	124600	136537150	18590	18590	18590	18590	0
394	20250116	124500	136537150	18590	18590	18590	18590	0
395	20250116	124400	136537150	18590	18600	18600	18590	16
396	20250116	124300	136239690	18600	18600	18600	18600	0
397	20250116	124200	136239690	18600	18600	18600	18600	0
398	20250116	124100	136239690	18600	18600	18600	18600	0
399	20250116	124000	136239690	18600	18600	18600	18600	0
400	20250116	123900	136239690	18600	18600	18600	18600	0
401	20250116	123800	136239690	18600	18600	18600	18600	0
402	20250116	123700	136239690	18600	18600	18600	18600	9
403	20250116	123600	136072290	18590	18590	18590	18590	0
404	20250116	123500	136072290	18590	18590	18590	18590	0
405	20250116	123400	136072290	18590	18590	18590	18590	0
406	20250116	123300	136072290	18590	18590	18590	18590	0
407	20250116	123200	136072290	18590	18590	18590	18590	0
408	20250116	123100	136072290	18590	18590	18590	18590	0
409	20250116	123000	136072290	18590	18590	18590	18590	0
410	20250116	122900	136072290	18590	18590	18590	18590	0
411	20250116	122800	136072290	18590	18590	18590	18590	0
412	20250116	122700	136072290	18590	18590	18590	18590	0
413	20250116	122600	136072290	18590	18590	18590	18590	0
414	20250116	122500	136072290	18590	18590	18590	18590	0
415	20250116	122400	136072290	18590	18590	18590	18590	0
416	20250116	122300	136072290	18590	18590	18590	18590	0
417	20250116	122200	136072290	18590	18590	18590	18590	0
418	20250116	122100	136072290	18590	18590	18590	18590	0
419	20250116	122000	136072290	18590	18590	18590	18590	0
420	20250116	121900	136072290	18590	18590	18590	18590	0
421	20250116	121800	136072290	18590	18590	18590	18590	0
422	20250116	121700	136072290	18590	18590	18590	18590	0
423	20250116	121600	136072290	18590	18590	18590	18590	0
424	20250116	121500	136072290	18590	18590	18590	18590	0
425	20250116	121400	136072290	18590	18590	18590	18590	0
426	20250116	121300	136072290	18590	18590	18590	18590	1
427	20250116	121200	136053700	18610	18600	18610	18590	14
428	20250116	121100	135793290	18610	18600	18610	18600	4
429	20250116	121000	135718870	18610	18610	18610	18610	0
430	20250116	120900	135718870	18610	18610	18610	18610	0
431	20250116	120800	135718870	18610	18600	18610	18600	34
432	20250116	120700	135086410	18590	18590	18590	18590	0
433	20250116	120600	135086410	18590	18590	18590	18590	0
434	20250116	120500	135086410	18590	18580	18590	18580	56
435	20250116	120400	134045520	18590	18590	18590	18590	0
436	20250116	120300	134045520	18590	18590	18590	18590	0
437	20250116	120200	134045520	18590	18590	18590	18590	0
438	20250116	120100	134045520	18590	18590	18590	18590	0
439	20250116	120000	134045520	18590	18590	18590	18590	0
440	20250116	115900	134045520	18590	18590	18590	18590	13
441	20250116	115800	133803850	18590	18590	18600	18590	8
442	20250116	115700	133655100	18600	18600	18600	18590	5
443	20250116	115600	133562120	18590	18590	18600	18580	11
444	20250116	115500	133357600	18600	18570	18600	18570	11
445	20250116	115400	133153080	18600	18590	18600	18590	7
446	20250116	115300	133022920	18590	18610	18610	18590	458
447	20250116	115200	124501890	18620	18620	18620	18620	0
448	20250116	115100	124501890	18620	18620	18620	18620	0
449	20250116	115000	124501890	18620	18620	18620	18620	0
450	20250116	114900	124501890	18620	18620	18620	18620	0
451	20250116	114800	124501890	18620	18620	18620	18620	0
452	20250116	114700	124501890	18620	18620	18620	18620	0
453	20250116	114600	124501890	18620	18620	18620	18620	0
454	20250116	114500	124501890	18620	18620	18620	18620	0
455	20250116	114400	124501890	18620	18620	18620	18620	0
456	20250116	114300	124501890	18620	18620	18620	18620	2
457	20250116	114200	124464650	18620	18620	18620	18620	51
458	20250116	114100	123515030	18610	18610	18610	18610	0
459	20250116	114000	123515030	18610	18610	18610	18610	0
460	20250116	113900	123515030	18610	18610	18610	18610	0
461	20250116	113800	123515030	18610	18610	18610	18610	0
462	20250116	113700	123515030	18610	18610	18610	18610	0
463	20250116	113600	123515030	18610	18610	18610	18610	4
464	20250116	113500	123440590	18610	18610	18610	18610	2
465	20250116	113400	123403370	18600	18600	18600	18600	4
466	20250116	113300	123328970	18600	18600	18600	18600	0
467	20250116	113200	123328970	18600	18600	18600	18600	0
468	20250116	113100	123328970	18600	18600	18600	18600	0
469	20250116	113000	123328970	18600	18600	18600	18600	0
470	20250116	112900	123328970	18600	18600	18600	18600	0
471	20250116	112800	123328970	18600	18600	18600	18600	0
472	20250116	112700	123328970	18600	18600	18600	18600	0
473	20250116	112600	123328970	18600	18600	18600	18600	0
474	20250116	112500	123328970	18600	18600	18600	18600	0
475	20250116	112400	123328970	18600	18600	18600	18600	0
476	20250116	112300	123328970	18600	18600	18600	18600	0
477	20250116	112200	123328970	18600	18600	18600	18600	1
478	20250116	112100	123310370	18610	18610	18610	18610	0
479	20250116	112000	123310370	18610	18610	18610	18610	0
480	20250116	111900	123310370	18610	18610	18610	18610	0
481	20250116	111800	123310370	18610	18610	18610	18610	5
482	20250116	111700	123217320	18610	18610	18610	18610	10
483	20250116	111600	123031220	18610	18610	18610	18610	1
484	20250116	111500	123012610	18600	18600	18600	18600	0
485	20250116	111400	123012610	18600	18600	18600	18600	0
486	20250116	111300	123012610	18600	18600	18600	18600	0
487	20250116	111200	123012610	18600	18600	18600	18600	0
488	20250116	111100	123012610	18600	18600	18600	18590	306
489	20250116	111000	117321020	18590	18600	18600	18590	4
490	20250116	110900	117246640	18570	18570	18570	18570	0
491	20250116	110800	117246640	18570	18570	18570	18570	0
492	20250116	110700	117246640	18570	18570	18570	18570	0
493	20250116	110600	117246640	18570	18570	18570	18570	0
494	20250116	110500	117246640	18570	18570	18570	18570	0
495	20250116	110400	117246640	18570	18570	18570	18570	0
496	20250116	110300	117246640	18570	18570	18570	18570	0
497	20250116	110200	117246640	18570	18570	18570	18570	0
498	20250116	110100	117246640	18570	18570	18570	18570	0
499	20250116	110000	117246640	18570	18570	18570	18570	0
500	20250116	105900	117246640	18570	18570	18570	18570	0
501	20250116	105800	117246640	18570	18570	18570	18570	0
502	20250116	105700	117246640	18570	18570	18570	18570	0
503	20250116	105600	117246640	18570	18570	18570	18570	0
504	20250116	105500	117246640	18570	18570	18570	18570	0
505	20250116	105400	117246640	18570	18570	18570	18570	0
506	20250116	105300	117246640	18570	18570	18600	18570	5
507	20250116	105200	117153730	18600	18580	18600	18570	8
508	20250116	105100	117005070	18590	18580	18600	18580	4
509	20250116	105000	116930720	18600	18600	18600	18580	3
510	20250116	104900	116874940	18580	18580	18580	18580	0
511	20250116	104800	116874940	18580	18580	18580	18580	2
512	20250116	104700	116837780	18620	18620	18620	18620	0
513	20250116	104600	116837780	18620	18620	18620	18620	0
514	20250116	104500	116837780	18620	18620	18620	18620	0
515	20250116	104400	116837780	18620	18620	18620	18620	0
516	20250116	104300	116837780	18620	18620	18620	18620	0
517	20250116	104200	116837780	18620	18620	18620	18620	0
518	20250116	104100	116837780	18620	18620	18620	18620	0
519	20250116	104000	116837780	18620	18570	18620	18570	6
520	20250116	103900	116726230	18600	18610	18610	18570	11
521	20250116	103800	116521730	18560	18560	18560	18560	0
522	20250116	103700	116521730	18560	18560	18610	18560	17
523	20250116	103600	116205870	18610	18610	18610	18560	21
524	20250116	103500	115815620	18600	18560	18600	18560	259
525	20250116	103400	110998420	18560	18560	18560	18560	0
526	20250116	103300	110998420	18560	18560	18560	18560	0
527	20250116	103200	110998420	18560	18560	18560	18560	0
528	20250116	103100	110998420	18560	18560	18600	18560	1274
529	20250116	103000	87306650	18590	18590	18590	18590	0
530	20250116	102900	87306650	18590	18590	18590	18590	0
531	20250116	102800	87306650	18590	18570	18590	18560	8
532	20250116	102700	87158030	18590	18560	18590	18560	2
533	20250116	102600	87120880	18590	18560	18590	18560	15
534	20250116	102500	86842260	18580	18580	18580	18560	7
535	20250116	102400	86712260	18560	18560	18580	18560	9
536	20250116	102300	86545140	18580	18560	18580	18560	12
537	20250116	102200	86322300	18580	18550	18580	18550	12
538	20250116	102100	86099520	18580	18550	18580	18550	35
539	20250116	102000	85450240	18550	18550	18580	18550	7
540	20250116	101900	85320310	18580	18550	18580	18550	10
541	20250116	101800	85134680	18580	18550	18580	18550	12
542	20250116	101700	84911900	18580	18550	18580	18550	10
543	20250116	101600	84726250	18570	18550	18570	18550	301
544	20250116	101500	79140760	18560	18550	18560	18550	4
545	20250116	101400	79066540	18560	18560	18560	18560	0
546	20250116	101300	79066540	18560	18560	18560	18560	0
547	20250116	101200	79066540	18560	18560	18560	18560	0
548	20250116	101100	79066540	18560	18550	18560	18550	4
549	20250116	101000	78992320	18560	18560	18560	18560	0
550	20250116	100900	78992320	18560	18560	18560	18560	0
551	20250116	100800	78992320	18560	18560	18560	18560	0
552	20250116	100700	78992320	18560	18560	18560	18560	0
553	20250116	100600	78992320	18560	18560	18560	18560	0
554	20250116	100500	78992320	18560	18540	18560	18540	2
555	20250116	100400	78955220	18560	18540	18560	18540	12
556	20250116	100300	78732620	18560	18540	18560	18540	10
557	20250116	100200	78547120	18560	18560	18560	18560	0
558	20250116	100100	78547120	18560	18540	18580	18540	112
559	20250116	100000	76468500	18560	18540	18560	18540	12
560	20250116	095900	76245900	18560	18540	18560	18540	10
561	20250116	095800	76060470	18560	18540	18560	18540	2
562	20250116	095700	76023370	18560	18530	18560	18530	12
563	20250116	095600	75800840	18560	18530	18560	18530	2
564	20250116	095500	75763750	18520	18520	18520	18520	0
565	20250116	095400	75763750	18520	18520	18520	18520	1
566	20250116	095300	75745230	18560	18560	18560	18560	0
567	20250116	095200	75745230	18560	18530	18560	18530	6
568	20250116	095100	75633900	18560	18560	18560	18560	0
569	20250116	095000	75633900	18560	18540	18560	18540	2
570	20250116	094900	75596800	18560	18560	18560	18560	0
571	20250116	094800	75596800	18560	18560	18560	18560	0
572	20250116	094700	75596800	18560	18560	18560	18560	0
573	20250116	094600	75596800	18560	18560	18560	18560	25
574	20250116	094500	75132800	18590	18590	18590	18590	0
575	20250116	094400	75132800	18590	18590	18590	18590	0
576	20250116	094300	75132800	18590	18590	18590	18590	0
577	20250116	094200	75132800	18590	18590	18590	18590	1
578	20250116	094100	75114210	18600	18600	18600	18600	0
579	20250116	094000	75114210	18600	18590	18600	18590	2
580	20250116	093900	75077020	18600	18590	18600	18590	4
581	20250116	093800	75002640	18600	18590	18600	18590	2
582	20250116	093700	74965450	18610	18610	18610	18610	0
583	20250116	093600	74965450	18610	18610	18610	18610	4
584	20250116	093500	74891010	18600	18590	18600	18590	10
585	20250116	093400	74705060	18600	18590	18600	18590	14
586	20250116	093300	74444750	18590	18590	18590	18590	1
587	20250116	093200	74426160	18590	18590	18590	18590	0
588	20250116	093100	74426160	18590	18590	18590	18590	2
589	20250116	093000	74388980	18630	18630	18630	18630	0
590	20250116	092900	74388980	18630	18630	18630	18630	0
591	20250116	092800	74388980	18630	18630	18630	18630	0
592	20250116	092700	74388980	18630	18630	18630	18630	0
593	20250116	092600	74388980	18630	18630	18630	18630	0
594	20250116	092500	74388980	18630	18630	18630	18630	0
595	20250116	092400	74388980	18630	18570	18630	18570	11
596	20250116	092300	74184650	18560	18560	18560	18560	70
597	20250116	092200	72885450	18560	18580	18580	18560	20
598	20250116	092100	72514180	18680	18680	18680	18680	0
599	20250116	092000	72514180	18680	18680	18680	18680	5
600	20250116	091900	72420780	18680	18680	18680	18680	0
601	20250116	091800	72420780	18680	18680	18680	18680	3
602	20250116	091700	72364740	18700	18700	18700	18700	0
603	20250116	091600	72364740	18700	18700	18700	18700	0
604	20250116	091500	72364740	18700	18700	18700	18700	4
605	20250116	091400	72289940	18700	18700	18700	18700	0
606	20250116	091300	72289940	18700	18700	18700	18700	4
607	20250116	091200	72215140	18710	18710	18710	18710	0
608	20250116	091100	72215140	18710	18710	18710	18710	0
609	20250116	091000	72215140	18710	18690	18710	18690	50
610	20250116	090900	71279900	18700	18700	18700	18700	0
611	20250116	090800	71279900	18700	18700	18700	18700	0
612	20250116	090700	71279900	18700	18700	18700	18700	1
613	20250116	090600	71261200	18710	18710	18710	18710	0
614	20250116	090500	71261200	18710	18710	18710	18710	1
615	20250116	090400	71242490	18710	18710	18710	18710	11
616	20250116	090300	71036680	18710	18700	18730	18700	1184
617	20250116	090200	48869680	18720	18690	18720	18690	402
618	20250116	090100	41346020	18690	18500	18700	18500	1180
619	20250116	090000	19289220	18700	18460	18700	18460	1039